Optivision Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.500	30.500	29.500	30.050	30.050	112,000
2026-01-15	29.500	29.500	29.300	29.350	29.350	38,003
2026-01-14	29.900	29.900	29.250	29.900	29.900	82,001
2026-01-13	30.300	30.300	28.900	29.950	29.950	166,000
2026-01-12	31.200	31.200	30.250	30.500	30.500	147,005
2026-01-09	31.150	31.700	31.000	31.700	31.700	68,150
2026-01-08	30.900	31.700	30.600	31.700	31.700	128,001
2026-01-07	32.500	32.500	31.500	31.500	31.500	135,115
2026-01-06	32.300	32.700	32.000	32.550	32.550	163,052
2026-01-05	32.800	32.800	32.150	32.250	32.250	214,005
2026-01-02	32.950	32.950	32.100	32.850	32.850	99,003
2025-12-31	32.650	32.950	32.600	32.950	32.950	72,060
2025-12-30	32.500	33.150	32.500	32.900	32.900	49,004
2025-12-29	32.350	32.900	32.100	32.900	32.900	312,000
2025-12-26	32.550	32.600	32.300	32.600	32.600	75,794
2025-12-24	32.500	32.650	32.450	32.650	32.650	38,000
2025-12-23	32.650	32.650	32.250	32.650	32.650	88,308
2025-12-22	32.350	32.650	31.700	32.650	32.650	271,001
2025-12-19	32.600	33.000	32.250	32.650	32.650	156,185
2025-12-18	32.450	32.650	32.250	32.650	32.650	64,005
2025-12-17	32.650	32.750	32.350	32.750	32.750	58,010
2025-12-16	32.200	32.750	32.100	32.700	32.700	110,000
2025-12-15	32.650	33.750	31.800	32.750	32.750	143,010
2025-12-12	32.850	32.850	32.500	32.750	32.750	109,006
2025-12-11	32.300	33.200	32.300	32.800	32.800	250,009
2025-12-10	32.250	32.900	32.250	32.700	32.700	142,008
2025-12-09	32.650	32.650	32.050	32.650	32.650	154,010
2025-12-08	32.400	32.700	32.000	32.700	32.700	225,004
2025-12-05	33.000	33.850	31.800	32.650	32.650	1,047,002
2025-12-04	29.950	32.900	29.800	32.600	32.600	882,195
2025-12-03	29.600	29.950	29.500	29.950	29.950	110,000
2025-12-02	30.000	30.000	29.400	29.950	29.950	81,006
2025-12-01	30.550	30.550	29.600	29.950	29.950	35,001
2025-11-28	30.450	30.600	29.800	29.900	29.900	80,007
2025-11-27	29.600	29.900	29.600	29.600	29.600	180,643
2025-11-26	29.300	29.700	29.250	29.600	29.600	125,001
2025-11-25	29.450	29.500	28.850	29.500	29.500	52,002
2025-11-24	29.700	29.700	29.200	29.500	29.500	39,004
2025-11-21	29.450	29.500	28.750	29.500	29.500	60,001
2025-11-20	29.800	29.800	29.350	29.750	29.750	22,001
2025-11-19	29.800	29.800	28.750	29.700	29.700	56,000
2025-11-18	29.500	29.950	29.200	29.500	29.500	82,000
2025-11-17	30.000	30.000	29.500	29.800	29.800	74,003
2025-11-14	29.700	30.300	29.350	29.500	29.500	50,002
2025-11-13	29.200	29.450	29.150	29.350	29.350	45,000
2025-11-12	29.350	29.350	29.000	29.350	29.350	68,001
2025-11-11	29.300	29.500	29.200	29.300	29.300	75,000
2025-11-10	28.700	29.550	28.650	29.300	29.300	179,042
2025-11-07	28.550	29.000	28.500	29.000	29.000	45,000
2025-11-06	29.050	29.100	28.650	28.950	28.950	110,001
2025-11-05	28.400	29.300	28.400	29.000	29.000	142,000
2025-11-04	27.500	30.100	27.500	28.400	28.400	182,000
2025-11-03	27.200	27.450	27.100	27.450	27.450	47,025
2025-10-31	26.500	27.600	26.100	27.200	27.200	128,010
2025-10-30	26.100	26.800	26.100	26.600	26.600	119,000
2025-10-29	26.200	26.350	26.100	26.350	26.350	94,000
2025-10-28	26.100	26.400	26.050	26.400	26.400	43,000
2025-10-27	26.100	26.500	26.050	26.400	26.400	89,003
2025-10-23	26.300	26.300	26.000	26.300	26.300	96,000
2025-10-22	26.300	26.300	26.050	26.300	26.300	23,000

← NewerPage 4 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-29	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.